GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
19. Januar 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
81.500.00-31,36645.000.020.00-382,651
74.35-5.40-6.77%22,04950.000.030.00-154,839
60.000.00-11,30952.000.120.00-11,270
52.750.00-231653.000.060.00-1858
42.420.00-3247354.000.100.00-2535
71.580.00-2330555.000.09+0.02+28.57%1811
68.400.00-215356.000.250.00-5567
37.030.00-210457.000.300.00-22,976
53.220.00-22058.000.660.00-13,256
42.000.00-316259.000.15+0.03+25.00%12,888
69.400.00-137160.000.140.00-53,621
35.280.00-14021961.000.270.00-21,108
57.590.00-115962.000.170.00-11,352
45.320.00-433463.000.18-0.12-40.00%12,316
55.430.00-21,25964.000.260.00-12,396
65.90+6.98+11.85%166165.000.27+0.07+35.00%34,588
61.210.00-201,20966.000.220.00-383,288
54.050.00-522867.000.240.00-11,453
61.43+19.43+46.26%238368.000.400.00-252,036
44.500.00-135169.000.270.00-61,842
54.340.00-169770.000.33+0.01+3.13%110,091
59.660.00-231571.000.410.00-373,708
57.000.00-153272.000.44-0.30-40.54%52,980
39.850.00-4643073.000.48+0.10+26.32%53,291
47.020.00-165074.000.400.00-63,543
50.48-4.82-8.72%1272075.000.55+0.10+22.22%26,882
48.260.00-141176.000.510.00-722,446
52.000.00-131877.000.49-0.03-5.77%301,404
49.800.00-137778.000.52-0.02-3.70%102,470
49.920.00-2051379.000.67+0.06+9.84%142,125
46.55-3.95-7.82%72,62180.000.82+0.20+32.26%2726,300
47.690.00-142381.000.84+0.11+15.07%514,476
46.660.00-4997282.000.92+0.19+26.03%553,019
47.030.00-138883.000.99+0.20+25.32%2162,043
40.200.00-140284.001.05+0.23+28.05%172,849
41.70-4.29-9.33%441,84185.001.14+0.25+28.09%3112,947
43.290.00-4029986.001.19+0.23+23.96%52,311
43.00-0.80-1.83%1060887.001.27+0.25+24.51%275,657
40.380.00-193688.001.070.00-1244,151
39.250.00-163489.001.140.00-633,723
36.95-4.58-11.03%14,60290.001.56+0.35+28.93%1514,511
38.230.00-190791.001.370.00-422,550
35.84-4.57-11.31%21,92592.001.73+0.33+23.57%102,792
34.85-2.40-6.44%246593.001.480.00-104,574
38.350.00-11,04294.001.650.00-223,519
32.83-5.07-13.38%54,12995.002.12+0.48+29.27%3311,841
34.250.00-13,36096.002.00+0.21+11.73%402,826
35.000.00-21,84797.001.860.00-22,349
30.50-3.35-9.90%202,81998.002.000.00-273,968
33.600.00-23,29299.002.21+0.07+3.27%15,787
28.50-4.40-13.37%1079,318100.002.80+0.55+24.44%71612,116
27.26-4.29-13.60%15,893102.502.610.00-213,744
24.60-4.92-16.67%3418,607105.003.75+0.79+26.69%10115,158
23.00-4.06-15.00%1511,931107.504.30+0.88+25.73%1074,313
20.83-4.25-16.95%6417,955110.004.89+0.99+25.38%13412,907
20.75-1.04-4.77%13,879112.505.70+1.25+28.09%277,212
17.85-3.40-16.00%337,886115.006.50+1.50+30.00%29910,385
16.07-3.53-18.01%14,235117.507.25+1.63+29.00%665,187
14.60-3.32-18.53%16621,532120.008.25+1.84+28.71%4849,001
12.78-3.40-21.01%254,700122.509.30+2.10+29.17%23,369
11.48-3.12-21.37%33515,724125.0010.30+1.90+22.62%1278,292
10.15-3.42-25.20%1435,962127.5011.55+2.26+24.33%72,667
9.00-2.76-23.47%69517,532130.0012.65+2.35+22.82%232,488
8.25-2.40-22.54%2056,200132.5012.050.00-89632
7.00-2.33-24.97%20218,216135.0015.25+2.40+18.68%3183
6.50-2.15-24.86%233,644137.0017.30-2.20-11.28%421
6.75-1.48-17.98%235,213137.5017.500.00-13
7.450.00-136,824138.0015.950.00-21
6.35-1.54-19.52%26,557138.5033.980.00-240
8.30+0.75+9.93%1997139.0033.100.00-170
5.56-1.44-20.57%6717139.5033.350.00-310
5.35-1.85-25.69%98313,145140.0018.60+2.08+12.59%1291
5.55-1.64-22.81%11,617140.5018.95-31.65-62.55%10
5.50-1.40-20.29%3820141.0034.600.00-20
5.00-1.20-19.35%1968141.5035.110.00-20
4.70-1.97-29.54%43,580142.0020.35-34.95-63.20%20
5.05-1.30-20.47%32,175142.5035.650.00-100
4.60-1.80-28.13%41,036143.0023.350.00-1515
4.55-1.45-24.17%381,313143.5047.800.00-840
5.800.00-23856144.0049.700.00-60
5.00-0.40-7.41%11,488144.5024.800.00-3736
4.05-1.49-26.90%4511,824145.0022.35+0.05+0.22%27
3.90-1.70-30.36%81,719145.5022.30-25.92-53.75%20
3.75-1.60-29.91%10711146.0023.30-26.11-52.84%20
5.50+0.20+3.77%2867146.5041.300.00-10
4.450.00-181,689147.0049.630.00-200
3.80-1.04-21.49%32,430147.5024.05-25.92-51.87%180
4.850.00-171,824148.0053.020.00-7890
3.45-1.10-24.18%1,0012,624148.5051.410.00-20
4.00-0.45-10.11%182,157149.0051.540.00-20
4.300.00-23,568149.5051.150.00-190
2.94-1.23-29.50%29622,081150.0023.820.00-6226
2.50-1.29-34.04%32,589152.5045.810.00-50
2.13-1.14-34.86%513,806155.0030.040.00-12
2.830.00-1053,555157.5059.300.00-10
1.59-0.74-31.76%2485,712160.0043.000.00-30
1.37-0.72-34.45%414,442162.5057.400.00-5700
1.19-0.52-30.41%323,736165.0040.300.00-10
1.05-0.52-33.12%11,485167.5060.290.00-30
0.94-0.35-27.13%4213,078170.0042.850.00-55
0.81-0.33-28.95%112,270172.5080.200.00-10
0.71-0.29-29.00%4131,403175.0076.340.00-20
0.700.00-81,058177.5077.950.00-20
0.55-0.24-30.38%474,910180.0078.450.00-30
0.790.00-113,102182.5082.420.00-20
0.45-0.17-27.42%15,152185.0090.850.00-10
0.530.00-151,383187.5095.530.00-20
0.39-0.05-11.36%15,696190.0098.460.00-180
0.470.00-1618192.5095.220.00-20
0.30-0.08-21.05%22,120195.00103.340.00-40
0.440.00-11,381197.50103.120.00-40
0.27-0.06-18.18%799,713200.0078.900.00-100
0.24-0.06-20.00%13,624205.00110.610.00-2000
0.240.00-2998210.00121.110.00-20
0.20-0.03-13.04%22,174215.00120.590.00-1980
0.200.00-49,782220.00113.100.00-120
0.15-0.03-16.67%70106,466225.00101.950.00-740
1,347.790.00-1391,000.0017.000.00-1176
1,357.350.00-3101,040.0027.780.00--3
1,173.500.00-281,060.00-----
1,279.360.00-281,080.00-----
1,163.440.00-141,100.0023.000.00-13
-----1,140.0029.450.00--1
-----1,160.0038.500.00-13
-----1,180.0032.850.00--1
1,079.030.00-121,200.0035.500.00-3116
1,257.880.00--41,220.0031.100.00-19
1,164.000.00--11,240.0049.900.00-1046
1,125.630.00--21,260.0052.700.00-213
1,039.000.00-1571,280.0039.350.00-1133
975.000.00-1311,300.0051.150.00-126
1,073.280.00-1541,320.0058.000.00-2131
1,056.980.00-191,340.0046.600.00-114
1,005.060.00-4161,360.0027.970.00-28
1,075.000.00-1101,380.0037.000.00-266
1,063.000.00-161,400.0061.000.00-140
1,038.000.00-1101,420.0066.800.00-172
1,440.230.00-6191,440.0086.300.00-13
1,461.300.00-2141,460.0067.280.00-481
943.500.00-1251,480.0079.000.00-2131
913.670.00-2261,500.0081.700.00-1176
958.000.00-1141,520.0085.300.00-2623
1,392.830.00-1111,540.00100.640.00-3638
1,343.190.00-26121,560.0074.900.00-217
1,354.340.00-2101,580.0084.900.00-211
935.000.00-1121,600.00111.050.00-181
736.650.00-131,620.00110.000.00-13
762.550.00-1321,640.00110.000.00-111
785.000.00-181,660.00108.840.00-292
862.760.00-281,680.00131.330.00-17
799.200.00-2291,700.00102.900.00-276
824.680.00-6141,720.00104.900.00-166
792.470.00-1261,740.00163.740.00-49
809.550.00-1511,760.00134.600.00-14
721.170.00-1351,780.00106.740.00-78
749.450.00-1821,800.00125.000.00-1107
616.830.00-2311,820.00149.360.00-410
592.490.00-1441,840.00193.410.00-18
713.010.00-3391,860.00155.500.00-1648
624.540.00-6541,880.00162.100.00-615
727.150.00-1831,900.00150.350.00-2237
598.630.00-6351,920.00205.150.00-114
611.000.00-1551,940.00190.120.00-15
557.840.00-1511,960.00196.420.00-121
491.000.00-3461,980.00174.020.00-111
655.000.00-11812,000.00208.230.00-6362
518.560.00-6332,050.00247.310.00-265
482.000.00-51642,100.00266.000.00-1228
455.000.00-5982,150.00299.160.00-6133
417.770.00-41982,200.00287.570.00-5331
403.250.00-41692,250.00289.510.00-1145
379.250.00-42932,300.00335.430.00-2459
374.700.00-11332,350.00366.680.00-2138
406.500.00-12532,400.00393.670.00-2236
294.650.00-11032,450.00414.380.00-290
294.000.00-44092,500.00393.800.00-2196
282.400.00-12142,550.00465.000.00-1108
268.550.00-12762,600.00517.690.00-1168
239.000.00-21162,650.00544.660.00-270
224.080.00-13712,700.00567.200.00-1243
204.050.00-1722,740.00715.830.00-7131
225.000.00-12482,750.00679.150.00-6134
198.460.00-1342,760.00684.170.00-215
221.900.00-1172,770.00515.000.00-114
249.610.00-1312,780.00644.920.00-173
212.610.00-1102,790.00595.300.00-210
223.250.00-64202,800.00594.030.00-10187
240.410.00-3142,810.00464.100.00-217
246.150.00-2462,820.00391.500.00-19
243.490.00-792,830.00562.640.00-10
239.960.00-6242,840.00839.280.00-58
190.870.00-1952,850.00781.150.00-258
189.740.00-2202,860.00717.000.00-29
209.100.00-1212,870.00711.880.00-110
201.500.00-2172,880.00709.060.00-826
166.070.00-1212,890.00718.400.00-350
135.500.00-52412,900.00678.300.00-369
133.500.00-2412,910.00753.240.00-1214
200.000.00-1122,920.00762.600.00-2421
161.600.00-2212,930.00773.000.00-1470
139.390.00-8262,940.00780.910.00-1059
139.200.00-1872,950.00790.490.00-1015
220.510.00-2892,960.00805.000.00-974
161.000.00-11132,970.00805.740.00-816
145.700.00-1182,980.00798.970.00-420
155.820.00-11692,990.00883.500.00-1107
148.040.00-16453,000.00736.500.00-1206
144.190.00-1663,050.00845.120.00-26
106.700.00-41353,100.00865.940.00-129
156.800.00-11533,150.00908.250.00-18
116.000.00-22093,200.00911.050.00-348
132.500.00-1533,250.001,072.500.00-120
103.000.00-11713,300.001,102.750.00-115
72.810.00-87513,350.001,035.900.00-42
101.800.00-85813,400.001,224.270.00-1522
88.000.00-1773,450.001,133.200.00-210
83.730.00-31,7193,500.001,175.000.00-115
56.400.00-25483,550.001,318.970.00-22
63.500.00-12283,600.001,363.590.00-48
59.760.00-21263,650.001,304.750.00-102
47.200.00-21733,700.001,530.000.00-11
52.000.00-1563,750.001,451.320.00-101
43.500.00-13483,800.001,644.140.00-10
72.800.00-1223,850.001,608.010.00-80
49.500.00-11193,900.001,813.250.00-20
44.500.00-4423,950.001,157.100.00-223
41.100.00-524904,000.001,761.360.00-20
33.900.00-51574,100.001,809.880.00-40
33.100.00-1634,200.001,961.500.00-20
30.660.00-1744,300.001,610.980.00-47
27.650.00-15494,400.001,564.350.00-231
22.700.00-55,4494,500.002,420.000.00-30